Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | - | - | - | - | - | - |
21 mar 2023 | 94,69 | 95,42 | 92,98 | 95,13 | 95,13 | 1.903.900 |
20 mar 2023 | 89,53 | 93,22 | 89,21 | 91,88 | 91,88 | 2.616.900 |
17 mar 2023 | 88,54 | 88,58 | 86,49 | 88,02 | 88,02 | 3.164.900 |
16 mar 2023 | 85,87 | 90,10 | 85,64 | 89,46 | 89,46 | 2.101.200 |
15 mar 2023 | 88,10 | 88,92 | 86,69 | 87,16 | 87,16 | 2.536.700 |
14 mar 2023 | 91,37 | 93,67 | 90,62 | 92,32 | 92,32 | 3.508.300 |
13 mar 2023 | 91,50 | 91,62 | 85,30 | 89,31 | 89,31 | 5.039.500 |
10 mar 2023 | 98,76 | 99,37 | 94,09 | 94,85 | 94,85 | 2.824.300 |
09 mar 2023 | 106,29 | 106,29 | 99,90 | 100,12 | 100,12 | 2.426.000 |
08 mar 2023 | 105,39 | 106,93 | 105,08 | 106,53 | 106,53 | 1.300.100 |
07 mar 2023 | 106,94 | 107,50 | 104,93 | 105,53 | 105,53 | 1.058.800 |
06 mar 2023 | 107,50 | 108,68 | 106,97 | 107,06 | 107,06 | 1.055.000 |
03 mar 2023 | 107,19 | 108,25 | 105,97 | 107,94 | 107,94 | 706.600 |
02 mar 2023 | 106,24 | 106,99 | 104,90 | 106,60 | 106,60 | 618.300 |
01 mar 2023 | 108,08 | 108,71 | 106,27 | 106,82 | 106,82 | 942.100 |
28 feb 2023 | 108,10 | 109,74 | 108,02 | 108,46 | 108,46 | 938.600 |
27 feb 2023 | 108,70 | 108,70 | 107,03 | 107,63 | 107,63 | 780.100 |
24 feb 2023 | 106,72 | 108,26 | 106,20 | 107,77 | 107,77 | 913.000 |
23 feb 2023 | 109,50 | 110,18 | 105,60 | 107,25 | 107,25 | 1.586.500 |
22 feb 2023 | 110,19 | 110,98 | 108,85 | 109,52 | 109,52 | 966.700 |
21 feb 2023 | 111,79 | 112,80 | 109,88 | 110,31 | 110,31 | 902.400 |
17 feb 2023 | 113,66 | 114,28 | 112,11 | 112,17 | 112,17 | 1.079.200 |
16 feb 2023 | 112,90 | 114,86 | 112,90 | 114,02 | 114,02 | 804.100 |
15 feb 2023 | 113,47 | 114,42 | 113,17 | 113,87 | 113,87 | 861.800 |
14 feb 2023 | 113,12 | 115,60 | 112,55 | 114,24 | 114,24 | 1.239.100 |
13 feb 2023 | 111,47 | 113,45 | 110,89 | 113,42 | 113,42 | 838.600 |
10 feb 2023 | 110,77 | 111,87 | 110,60 | 111,32 | 111,32 | 926.900 |
09 feb 2023 | 114,06 | 114,17 | 110,90 | 110,99 | 110,99 | 1.040.600 |
08 feb 2023 | 112,64 | 113,95 | 112,49 | 113,36 | 113,36 | 844.400 |
07 feb 2023 | 111,53 | 114,29 | 111,46 | 113,92 | 113,92 | 831.600 |
06 feb 2023 | 111,10 | 113,03 | 111,10 | 112,27 | 112,27 | 1.116.700 |
03 feb 2023 | 108,53 | 113,81 | 108,00 | 111,87 | 111,87 | 1.497.700 |
02 feb 2023 | 112,66 | 113,30 | 108,37 | 108,83 | 108,83 | 2.290.100 |
01 feb 2023 | 111,76 | 113,28 | 110,94 | 112,10 | 112,10 | 1.147.100 |
31 ene 2023 | 111,73 | 112,84 | 109,85 | 112,77 | 112,77 | 1.224.000 |
30 ene 2023 | 111,05 | 113,11 | 110,79 | 111,75 | 111,75 | 1.463.800 |
27 ene 2023 | 112,96 | 113,80 | 110,43 | 111,77 | 111,77 | 1.872.000 |
26 ene 2023 | 120,20 | 120,73 | 112,22 | 113,38 | 113,38 | 2.723.000 |
25 ene 2023 | 115,31 | 118,15 | 115,31 | 118,11 | 118,11 | 1.145.000 |
24 ene 2023 | 116,63 | 118,10 | 115,51 | 117,00 | 117,00 | 808.500 |
23 ene 2023 | 113,31 | 116,45 | 113,01 | 116,21 | 116,21 | 1.370.900 |
20 ene 2023 | 113,01 | 114,72 | 112,65 | 113,68 | 113,68 | 4.868.200 |
19 ene 2023 | 112,81 | 113,10 | 110,46 | 112,44 | 112,44 | 1.675.100 |
18 ene 2023 | 117,00 | 117,00 | 114,09 | 114,42 | 114,42 | 1.302.800 |
17 ene 2023 | 115,58 | 117,38 | 115,00 | 117,01 | 117,01 | 1.633.300 |
13 ene 2023 | 112,60 | 115,86 | 112,47 | 115,55 | 115,55 | 1.305.700 |
12 ene 2023 | 112,45 | 115,07 | 111,87 | 113,83 | 113,83 | 1.465.300 |
11 ene 2023 | 111,67 | 112,19 | 110,99 | 111,80 | 111,80 | 1.163.100 |
10 ene 2023 | 110,82 | 111,12 | 109,41 | 110,97 | 110,97 | 956.700 |
09 ene 2023 | 110,67 | 111,75 | 110,29 | 110,67 | 110,67 | 1.189.600 |
06 ene 2023 | 108,63 | 110,35 | 108,26 | 110,18 | 110,18 | 1.157.400 |
05 ene 2023 | 104,70 | 107,78 | 104,52 | 107,25 | 107,25 | 1.058.700 |
04 ene 2023 | 106,84 | 107,10 | 104,85 | 105,54 | 105,54 | 2.061.700 |
03 ene 2023 | 107,30 | 107,49 | 104,73 | 106,11 | 106,11 | 1.291.300 |
30 dic 2022 | 106,90 | 108,07 | 106,18 | 106,85 | 106,85 | 781.800 |
29 dic 2022 | 106,92 | 108,16 | 106,45 | 107,99 | 107,99 | 750.800 |
28 dic 2022 | 106,61 | 107,49 | 106,21 | 106,26 | 106,26 | 882.200 |
27 dic 2022 | 107,61 | 108,25 | 106,18 | 106,54 | 106,54 | 1.005.500 |
23 dic 2022 | 106,02 | 107,58 | 105,49 | 107,35 | 107,35 | 961.700 |
22 dic 2022 | 105,55 | 106,20 | 104,33 | 106,09 | 106,09 | 1.172.900 |
21 dic 2022 | 106,61 | 107,73 | 105,73 | 106,74 | 106,74 | 929.900 |
20 dic 2022 | 105,33 | 106,51 | 104,55 | 105,60 | 105,60 | 1.168.000 |
19 dic 2022 | 106,40 | 106,80 | 104,32 | 105,15 | 105,15 | 1.477.500 |
16 dic 2022 | 106,62 | 108,26 | 105,55 | 106,75 | 106,75 | 2.584.200 |
15 dic 2022 | 108,95 | 108,95 | 107,21 | 107,86 | 107,86 | 1.425.500 |
14 dic 2022 | 111,28 | 112,30 | 109,51 | 110,28 | 110,28 | 1.163.600 |
13 dic 2022 | 117,08 | 117,36 | 110,42 | 111,52 | 111,52 | 1.883.700 |
12 dic 2022 | 113,36 | 114,72 | 112,65 | 114,58 | 114,58 | 1.282.600 |
09 dic 2022 | 113,14 | 114,23 | 112,77 | 113,46 | 113,46 | 844.100 |
08 dic 2022 | 114,84 | 115,46 | 113,37 | 113,66 | 113,66 | 964.100 |
07 dic 2022 | 116,07 | 116,73 | 113,80 | 113,91 | 113,91 | 1.458.300 |
06 dic 2022 | 115,88 | 117,50 | 114,95 | 116,07 | 116,07 | 1.385.400 |
05 dic 2022 | 117,40 | 118,00 | 114,59 | 116,17 | 116,17 | 1.175.800 |
02 dic 2022 | 117,04 | 119,85 | 116,73 | 119,16 | 119,16 | 1.247.800 |
01 dic 2022 | 116,90 | 117,94 | 114,47 | 117,41 | 117,41 | 1.520.300 |
30 nov 2022 | 115,20 | 117,05 | 113,48 | 116,90 | 116,90 | 1.929.700 |
29 nov 2022 | 115,85 | 116,43 | 115,03 | 115,37 | 115,37 | 1.229.800 |
28 nov 2022 | 117,63 | 118,20 | 115,69 | 115,85 | 115,85 | 1.722.500 |
25 nov 2022 | 119,92 | 120,80 | 119,18 | 119,56 | 119,56 | 632.900 |
23 nov 2022 | 122,99 | 123,14 | 120,03 | 120,37 | 120,37 | 1.750.400 |
22 nov 2022 | 123,31 | 124,63 | 122,49 | 123,52 | 123,52 | 777.600 |
21 nov 2022 | 121,53 | 124,26 | 121,02 | 123,05 | 123,05 | 1.098.200 |
18 nov 2022 | 121,33 | 121,73 | 119,50 | 121,59 | 121,59 | 1.394.900 |
17 nov 2022 | 119,01 | 119,63 | 117,72 | 119,56 | 119,56 | 1.000.200 |
16 nov 2022 | 122,51 | 122,72 | 119,79 | 120,53 | 120,53 | 1.081.000 |
15 nov 2022 | 123,39 | 124,29 | 122,18 | 122,86 | 122,86 | 1.120.500 |
14 nov 2022 | 122,85 | 123,46 | 121,68 | 121,84 | 121,84 | 1.328.000 |
11 nov 2022 | 125,16 | 126,00 | 122,95 | 123,40 | 123,40 | 1.823.500 |
10 nov 2022 | 125,01 | 125,15 | 121,34 | 123,98 | 123,98 | 1.775.700 |
09 nov 2022 | 122,04 | 123,77 | 121,13 | 121,52 | 121,52 | 1.104.300 |
08 nov 2022 | 121,88 | 124,62 | 121,64 | 123,05 | 123,05 | 1.324.700 |
07 nov 2022 | 121,38 | 121,63 | 120,04 | 121,50 | 121,50 | 689.600 |
04 nov 2022 | 119,27 | 120,56 | 118,44 | 120,44 | 120,44 | 1.045.300 |
03 nov 2022 | 116,46 | 118,90 | 116,04 | 118,02 | 118,02 | 1.229.300 |
02 nov 2022 | 117,72 | 119,56 | 116,47 | 117,38 | 117,38 | 1.966.700 |
01 nov 2022 | 119,28 | 120,56 | 117,67 | 117,81 | 117,81 | 1.692.500 |
31 oct 2022 | 118,54 | 119,25 | 117,76 | 118,14 | 118,14 | 1.459.300 |
28 oct 2022 | 115,29 | 119,72 | 114,11 | 119,24 | 119,24 | 1.850.100 |
27 oct 2022 | 109,20 | 115,04 | 106,33 | 113,96 | 113,96 | 2.358.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |